HINDUNILVR

Hindustan Unilever Ltd.

2320.4 +6.40 (0.28%)

L: 2298.1 H: 2330.4

Back to Option Chain

Historical option data for HINDUNILVR
09 Dec 2025 12:07 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HINDUNILVR 30-DEC-2025 2340 CE
Delta: 0.48 Vega: 2.23 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2321.60	30.8 ₹ 9,240	1.55 465.00	14.87	3,684 11,05,200	842 2,52,600	2,086 6,25,800
8 Dec	2314.00	29.45 ₹ 8,835	-14.75 -4425.00	14.63	3,631 10,89,300	441 1,32,300	1,247 3,74,100
5 Dec	2422.00	44.45 ₹ 13,335	-87.95 -26385.00	14.50	3,092 9,27,600	773 2,31,900	804 2,41,200
4 Dec	2462.20	132.4 ₹ 39,720	20.7 6210.00	-	0 0	0 0	0 0
3 Dec	2448.00	132.4 ₹ 39,720	20.7 6210.00	-	0 0	0 0	0 0
2 Dec	2477.80	132.4 ₹ 39,720	20.7 6210.00	-	0 0	0 0	0 0
1 Dec	2464.50	132.4 ₹ 39,720	20.7 6210.00	-	0 0	-3 -900	0 0
28 Nov	2466.60	132.4 ₹ 39,720	20.7 6210.00	-	6 1,800	-1 -300	33 9,900
27 Nov	2451.70	111.7 ₹ 33,510	18.45 5535.00	-	2 600	0 0	33 9,900
26 Nov	2425.20	93.25 ₹ 27,975	-1.3 -390.00	-	7 2,100	0 0	35 10,500
25 Nov	2414.10	94.55 ₹ 28,365	-11.75 -3525.00	7.80	1 300	0 0	35 10,500
24 Nov	2424.20	106.3 ₹ 31,890	4 1200.00	9.71	56 16,800	-26 -7,800	35 10,500
21 Nov	2433.70	102.3 ₹ 30,690	-2.45 -735.00	-	19 5,700	7 2,100	61 18,300
20 Nov	2428.40	105.6 ₹ 31,680	-11.35 -3405.00	-	5 1,500	2 600	53 15,900
19 Nov	2441.60	116.95 ₹ 35,085	-92.9 -27870.00	-	51 15,300	48 14,400	48 14,400
18 Nov	2404.00	209.85 ₹ 62,955	0 0.00	-	0 0	0 0	0 0
17 Nov	2425.00	209.85 ₹ 62,955	0 0.00	-	0 0	0 0	0 0
14 Nov	2427.70	209.85 ₹ 62,955	0 0.00	-	0 0	0 0	0 0
13 Nov	2407.60	209.85 ₹ 62,955	0 0.00	-	0 0	0 0	0 0
12 Nov	2424.50	209.85 ₹ 62,955	0 0.00	-	0 0	0 0	0 0

11 Nov	2427.50	209.85 ₹ 62,955	0 0.00	-	0 0	0 0	0 0
10 Nov	2408.80	209.85 ₹ 62,955	0 0.00	-	0 0	0 0	0 0
7 Nov	2414.00	209.85 ₹ 62,955	0 0.00	-	0 0	0 0	0 0
31 Oct	2465.50	209.85 ₹ 62,955	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2340 expiring on 30DEC2025

Delta for 2340 CE is 0.48

Historical price for 2340 CE is as follows

On 9 Dec HINDUNILVR was trading at 2321.60. The strike last trading price was 30.8, which was 1.55 higher than the previous day. The implied volatity was 14.87, the open interest changed by 842 which increased total open position to 2086

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 29.45, which was -14.75 lower than the previous day. The implied volatity was 14.63, the open interest changed by 441 which increased total open position to 1247

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 44.45, which was -87.95 lower than the previous day. The implied volatity was 14.50, the open interest changed by 773 which increased total open position to 804

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 132.4, which was 20.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 132.4, which was 20.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 132.4, which was 20.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 132.4, which was 20.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 132.4, which was 20.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 111.7, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 93.25, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 94.55, which was -11.75 lower than the previous day. The implied volatity was 7.80, the open interest changed by 0 which decreased total open position to 35

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 106.3, which was 4 higher than the previous day. The implied volatity was 9.71, the open interest changed by -26 which decreased total open position to 35

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 102.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 61

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 105.6, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 53

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 116.95, which was -92.9 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 48

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 209.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 209.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 209.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 209.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 209.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 209.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 209.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 209.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 209.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HINDUNILVR 30DEC2025 2340 PE
Delta: -0.51 Vega: 2.23 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2321.60	37.9 ₹ 11,370	-5.8 -1740.00	15.84	556 1,66,800	56 16,800	612 1,83,600
8 Dec	2314.00	45.05 ₹ 13,515	6.5 1950.00	18.01	2,242 6,72,600	-73 -21,900	557 1,67,100
5 Dec	2422.00	37.7 ₹ 11,310	37.65 11295.00	18.76	3,260 9,78,000	383 1,14,900	630 1,89,000
4 Dec	2462.20	0.05 ₹ 15	-0.6 -180.00	7.72	1,288 3,86,400	-255 -76,500	336 1,00,800
3 Dec	2448.00	0.85 ₹ 255	0.35 105.00	10.00	2,775 8,32,500	-237 -71,100	590 1,77,000
2 Dec	2477.80	0.5 ₹ 150	-0.9 -270.00	11.06	354 1,06,200	-125 -37,500	830 2,49,000
1 Dec	2464.50	1.1 ₹ 330	-0.4 -120.00	11.48	1,620 4,86,000	37 11,100	957 2,87,100
28 Nov	2466.60	1.3 ₹ 390	-1.3 -390.00	11.85	986 2,95,800	30 9,000	926 2,77,800
27 Nov	2451.70	2.45 ₹ 735	-1.35 -405.00	12.41	1,544 4,63,200	224 67,200	905 2,71,500
26 Nov	2425.20	3.85 ₹ 1,155	-1.5 -450.00	11.58	1,309 3,92,700	111 33,300	680 2,04,000
25 Nov	2414.10	6.05 ₹ 1,815	1.75 525.00	11.73	1,471 4,41,300	287 86,100	554 1,66,200
24 Nov	2424.20	4.45 ₹ 1,335	-0.35 -105.00	11.35	360 1,08,000	14 4,200	244 73,200
21 Nov	2433.70	4.7 ₹ 1,410	-1.8 -540.00	12.60	425 1,27,500	33 9,900	227 68,100
20 Nov	2428.40	6.45 ₹ 1,935	0.45 135.00	12.85	288 86,400	34 10,200	172 51,600
19 Nov	2441.60	5.95 ₹ 1,785	-12.9 -3870.00	13.50	238 71,400	91 27,300	138 41,400
18 Nov	2404.00	18.65 ₹ 5,595	1.9 570.00	16.27	30 9,000	20 6,000	45 13,500
17 Nov	2425.00	16.85 ₹ 5,055	1.8 540.00	17.31	38 11,400	21 6,300	25 7,500
14 Nov	2427.70	15.05 ₹ 4,515	-4.95 -1485.00	16.20	2 600	0 0	2 600
13 Nov	2407.60	20 ₹ 6,000	2 600.00	-	0 0	0 0	0 0
12 Nov	2424.50	20 ₹ 6,000	2 600.00	-	0 0	0 0	0 0
11 Nov	2427.50	20 ₹ 6,000	2 600.00	-	0 0	0 0	0 0
10 Nov	2408.80	20 ₹ 6,000	2 600.00	-	0 0	0 0	0 0
7 Nov	2414.00	20 ₹ 6,000	2 600.00	-	0 0	0 0	0 0
31 Oct	2465.50	20 ₹ 6,000	2 600.00	-	1 300	0 0	1 300

For Hindustan Unilever Ltd. - strike price 2340 expiring on 30DEC2025

Delta for 2340 PE is -0.51

Historical price for 2340 PE is as follows

On 9 Dec HINDUNILVR was trading at 2321.60. The strike last trading price was 37.9, which was -5.8 lower than the previous day. The implied volatity was 15.84, the open interest changed by 56 which increased total open position to 612

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 45.05, which was 6.5 higher than the previous day. The implied volatity was 18.01, the open interest changed by -73 which decreased total open position to 557

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 37.7, which was 37.65 higher than the previous day. The implied volatity was 18.76, the open interest changed by 383 which increased total open position to 630

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.6 lower than the previous day. The implied volatity was 7.72, the open interest changed by -255 which decreased total open position to 336

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.85, which was 0.35 higher than the previous day. The implied volatity was 10.00, the open interest changed by -237 which decreased total open position to 590

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.5, which was -0.9 lower than the previous day. The implied volatity was 11.06, the open interest changed by -125 which decreased total open position to 830

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 11.48, the open interest changed by 37 which increased total open position to 957

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 1.3, which was -1.3 lower than the previous day. The implied volatity was 11.85, the open interest changed by 30 which increased total open position to 926

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 2.45, which was -1.35 lower than the previous day. The implied volatity was 12.41, the open interest changed by 224 which increased total open position to 905

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 3.85, which was -1.5 lower than the previous day. The implied volatity was 11.58, the open interest changed by 111 which increased total open position to 680

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 6.05, which was 1.75 higher than the previous day. The implied volatity was 11.73, the open interest changed by 287 which increased total open position to 554

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 4.45, which was -0.35 lower than the previous day. The implied volatity was 11.35, the open interest changed by 14 which increased total open position to 244

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 4.7, which was -1.8 lower than the previous day. The implied volatity was 12.60, the open interest changed by 33 which increased total open position to 227

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 6.45, which was 0.45 higher than the previous day. The implied volatity was 12.85, the open interest changed by 34 which increased total open position to 172

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 5.95, which was -12.9 lower than the previous day. The implied volatity was 13.50, the open interest changed by 91 which increased total open position to 138

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 18.65, which was 1.9 higher than the previous day. The implied volatity was 16.27, the open interest changed by 20 which increased total open position to 45

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 16.85, which was 1.8 higher than the previous day. The implied volatity was 17.31, the open interest changed by 21 which increased total open position to 25

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 15.05, which was -4.95 lower than the previous day. The implied volatity was 16.20, the open interest changed by 0 which decreased total open position to 2

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 20, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 20, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 20, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 20, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 20, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 20, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

Related Pages for HINDUNILVR

HINDUNILVR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD